Citizens Bancshares Corporation (CZBS)
OTCMKTS · Delayed Price · Currency is USD
42.50
-0.25 (-0.58%)
Dec 19, 2025, 11:13 AM EST
Citizens Bancshares Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 42.50 | 42.80 | 42.50 | 42.80 | 42.80 | 0.12% | 1,340 |
| Dec 18, 2025 | 42.31 | 42.75 | 42.31 | 42.75 | 42.75 | 1.10% | 1,687 |
| Dec 16, 2025 | 41.52 | 42.50 | 41.52 | 42.28 | 42.28 | -0.48% | 1,421 |
| Dec 12, 2025 | 42.00 | 42.49 | 41.99 | 42.49 | 42.49 | 2.39% | 1,050 |
| Dec 11, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 203 |
| Dec 10, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.48% | 6,433 |
| Dec 9, 2025 | 41.23 | 41.30 | 41.23 | 41.30 | 41.30 | 0.61% | 878 |
| Dec 8, 2025 | 40.61 | 41.20 | 40.61 | 41.05 | 41.05 | -1.08% | 705 |
| Dec 5, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | -1.05% | 1,263 |
| Dec 4, 2025 | 41.39 | 42.00 | 41.39 | 41.94 | 41.94 | 1.94% | 2,758 |
| Dec 3, 2025 | 40.84 | 41.75 | 40.54 | 41.14 | 41.14 | 1.58% | 4,135 |
| Dec 2, 2025 | 40.07 | 40.50 | 40.07 | 40.50 | 40.50 | 1.05% | 2,130 |
| Dec 1, 2025 | 40.09 | 40.09 | 40.08 | 40.08 | 40.08 | -1.04% | 226 |
| Nov 28, 2025 | 40.00 | 40.85 | 40.00 | 40.50 | 40.50 | 2.27% | 1,983 |
| Nov 26, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.58% | 138 |
| Nov 25, 2025 | 39.50 | 40.65 | 39.08 | 40.65 | 40.65 | 2.91% | 2,366 |
| Nov 24, 2025 | 39.50 | 39.50 | 39.47 | 39.50 | 39.50 | 0.48% | 17,680 |
| Nov 21, 2025 | 40.61 | 40.61 | 39.01 | 39.31 | 39.31 | -3.20% | 19,602 |
| Nov 20, 2025 | 41.26 | 41.26 | 40.61 | 40.61 | 40.61 | -3.29% | 5,540 |
| Nov 19, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 1.18% | 550 |
| Nov 18, 2025 | 41.00 | 41.99 | 41.00 | 41.50 | 41.50 | 0.58% | 1,057 |
| Nov 17, 2025 | 41.01 | 41.81 | 41.01 | 41.26 | 41.26 | -1.76% | 491 |
| Nov 14, 2025 | 40.94 | 42.00 | 40.94 | 42.00 | 42.00 | 3.52% | 3,058 |
| Nov 13, 2025 | 41.00 | 41.00 | 39.74 | 40.57 | 40.57 | 1.43% | 1,384 |
| Nov 12, 2025 | 39.98 | 40.00 | 39.31 | 40.00 | 40.00 | 0.08% | 2,207 |
| Nov 11, 2025 | 39.99 | 39.99 | 39.26 | 39.97 | 39.97 | -0.05% | 569 |
| Nov 10, 2025 | 39.75 | 39.99 | 39.55 | 39.99 | 39.99 | 0.60% | 2,594 |
| Nov 7, 2025 | 39.60 | 39.75 | 39.05 | 39.75 | 39.75 | 0.06% | 1,999 |
| Nov 6, 2025 | 39.75 | 39.75 | 39.70 | 39.73 | 39.72 | 1.08% | 4,562 |
| Nov 5, 2025 | 39.38 | 39.65 | 39.30 | 39.30 | 39.30 | 0.10% | 4,120 |
| Nov 4, 2025 | 41.01 | 41.01 | 39.26 | 39.26 | 39.26 | -4.59% | 28,537 |
| Nov 3, 2025 | 41.30 | 41.30 | 41.15 | 41.15 | 41.15 | -0.84% | 4,024 |
| Oct 31, 2025 | 42.00 | 42.00 | 41.50 | 41.50 | 41.50 | -1.07% | 5,350 |
| Oct 30, 2025 | 41.97 | 42.00 | 41.95 | 41.95 | 41.95 | - | 746 |
| Oct 29, 2025 | 42.50 | 42.50 | 41.61 | 41.95 | 41.95 | -1.29% | 9,522 |
| Oct 28, 2025 | 43.05 | 43.05 | 42.50 | 42.50 | 42.50 | -2.75% | 2,483 |
| Oct 27, 2025 | 43.55 | 43.70 | 43.55 | 43.70 | 43.70 | 1.51% | 3,012 |
| Oct 24, 2025 | 43.05 | 43.23 | 43.00 | 43.05 | 43.05 | -2.10% | 11,166 |
| Oct 23, 2025 | 43.75 | 43.97 | 43.75 | 43.97 | 43.97 | 2.19% | 502 |
| Oct 22, 2025 | 43.75 | 43.75 | 43.03 | 43.03 | 43.03 | -3.52% | 12,708 |
| Oct 21, 2025 | 44.10 | 44.60 | 44.10 | 44.60 | 44.60 | -0.87% | 2,550 |
| Oct 20, 2025 | 44.10 | 44.99 | 44.10 | 44.99 | 44.99 | 2.25% | 982 |
| Oct 17, 2025 | 44.06 | 44.06 | 44.00 | 44.00 | 44.00 | -1.35% | 5,333 |
| Oct 16, 2025 | 45.21 | 45.30 | 44.60 | 44.60 | 44.60 | -1.98% | 6,417 |
| Oct 15, 2025 | 45.20 | 45.50 | 45.20 | 45.50 | 45.50 | -0.33% | 630 |
| Oct 14, 2025 | 45.60 | 45.65 | 45.60 | 45.65 | 45.65 | - | 312 |
| Oct 13, 2025 | 45.20 | 45.65 | 45.13 | 45.65 | 45.65 | 1.00% | 502 |
| Oct 10, 2025 | 46.25 | 46.25 | 45.20 | 45.20 | 45.20 | -2.27% | 5,676 |
| Oct 9, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -0.32% | 1,205 |
| Oct 8, 2025 | 46.43 | 46.43 | 46.40 | 46.40 | 46.40 | 0.72% | 305 |